Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: July 28, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.890 Net change: 0.070 Bid price: 4.870 Ask price: 4.890 30-day historical volatility: 51.01%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,114 Volume: 30
14 AUG 2.500 2.300 2.450 2.450 -- 0 0
14 AUG 3.000 1.800 1.950 1.950 -- 0 0
14 AUG 4.000 0.800 0.950 0.950 -- 0 0
14 AUG 5.000 0.020 0.200 0.200 36.3% 3 0
14 AUG 6.000 0 0.040 0.040 60.4% 0 0
14 AUG 7.000 0 0.030 0.030 -- 0 0
14 SEP 3.000 1.800 1.950 1.950 -- 0 0
14 SEP 4.000 0.850 1.000 1.000 40.3% 0 0
14 SEP 5.000 0.150 0.300 0.300 36.4% 0 0
14 SEP 6.000 0.010 0.080 0.080 42.8% 30 0
14 SEP 7.000 0 0.050 0.050 55.8% 0 0
14 OCT 2.500 2.300 2.450 2.450 -- 20 0
14 OCT 3.000 1.800 1.950 1.950 -- 30 0
14 OCT 4.000 0.850 1.000 1.000 31.8% 399 0
14 OCT 5.000 0.250 0.400 0.400 40.2% 226 0
14 OCT 6.000 0.040 0.150 0.150 43.6% 105 0
14 OCT 7.000 0 0.070 0.070 48.9% 20 0
15 JAN 2.500 2.300 2.500 2.500 36.6% 30 0
15 JAN 3.000 1.850 2.000 2.000 42.9% 30 30
15 JAN 4.000 1.000 1.200 1.200 43.6% 100 0
15 JAN 5.000 0.450 0.600 0.600 42.2% 85 0
15 JAN 6.000 0.200 0.300 0.300 44.3% 36 0
15 JAN 7.000 0.060 0.200 0.200 47.2% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 209 Volume: 0
14 AUG 2.500 0 0.030 0.030 156.0% 0 0
14 AUG 3.000 0 0.030 0.030 122.0% 0 0
14 AUG 4.000 0 0.040 0.040 62.3% 0 0
14 AUG 5.000 0.200 0.300 0.300 43.4% 0 0
14 AUG 6.000 1.050 1.200 1.200 55.9% 0 0
14 AUG 7.000 2.050 2.200 2.200 -- 0 0
14 SEP 3.000 0 0.040 0.040 75.6% 0 0
14 SEP 4.000 0.020 0.080 0.080 46.7% 0 0
14 SEP 5.000 0.250 0.450 0.450 39.4% 0 0
14 SEP 6.000 1.100 1.250 1.250 49.5% 0 0
14 SEP 7.000 2.050 2.200 2.200 55.1% 0 0
14 OCT 2.500 0 0.050 0.050 84.0% 0 0
14 OCT 3.000 0 0.050 0.050 64.0% 0 0
14 OCT 4.000 0.040 0.150 0.150 47.0% 130 0
14 OCT 5.000 0.400 0.500 0.500 43.0% 75 0
14 OCT 6.000 1.150 1.250 1.250 44.8% 4 0
14 OCT 7.000 2.100 2.200 2.200 54.2% 0 0
15 JAN 2.500 0 0.070 0.070 62.0% 0 0
15 JAN 3.000 0.010 0.100 0.100 52.8% 0 0
15 JAN 4.000 0.150 0.300 0.300 47.0% 0 0
15 JAN 5.000 0.550 0.700 0.700 43.1% 0 0
15 JAN 6.000 1.250 1.450 1.450 45.7% 0 0
15 JAN 7.000 2.150 2.300 2.300 49.0% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.